Amundi ETF ICAV - Amundi S&P World Energy Screened UCITS ETF Acc

WELNUSD
🏛️ フランス →
11.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 401.70 401.70 398.45 401.55 0.0M
2022-12-29 397.50 401.70 394.70 401.70 0.0M
2022-12-28 408.55 409.35 400.75 402.60 0.0M
2022-12-27 409.20 409.90 405.15 407.30 0.0M
2022-12-23 398.40 403.80 397.35 403.80 0.0M
2022-12-22 403.10 405.70 397.55 398.45 0.0M
2022-12-21 394.95 403.75 393.90 402.00 0.0M
2022-12-20 386.60 395.05 385.20 395.00 0.0M
2022-12-19 388.25 395.30 388.25 391.65 0.0M
2022-12-16 393.45 393.45 385.50 386.70 0.0M
2022-12-15 395.95 399.40 390.75 390.85 0.0M
2022-12-14 399.05 402.25 398.50 400.80 0.0M
2022-12-13 401.30 404.35 397.95 400.75 0.0M
2022-12-12 390.55 395.75 387.05 395.40 0.0M
2022-12-09 395.65 396.15 394.00 394.00 0.0M
2022-12-08 396.45 406.25 395.30 395.30 0.0M
2022-12-07 403.60 403.60 397.20 397.20 0.0M
2022-12-06 413.35 413.35 405.25 405.25 0.0M
2022-12-05 417.75 423.00 415.20 415.30 0.0M
2022-12-02 421.65 423.15 418.10 422.45 0.0M
2022-12-01 429.60 429.60 425.55 425.55 0.0M
2022-11-30 429.20 433.00 428.50 429.90 0.0M
2022-11-29 430.20 431.50 426.30 428.05 0.0M
2022-11-28 424.05 424.05 418.75 423.05 0.0M
2022-11-25 431.85 435.60 431.55 432.55 0.0M
2022-11-24 431.30 433.20 429.50 430.40 0.0M
2022-11-23 438.15 440.05 430.00 430.95 0.0M
2022-11-22 424.35 435.35 424.35 435.35 0.0M
2022-11-21 429.10 430.85 413.80 414.05 0.0M
2022-11-18 428.60 433.95 426.95 426.95 0.0M
2022-11-17 430.00 432.30 424.45 426.30 0.0M
2022-11-16 437.65 440.60 431.80 431.80 0.0M
2022-11-15 435.40 436.10 430.90 435.80 0.0M
2022-11-14 437.65 440.00 433.20 436.45 0.0M
2022-11-11 435.60 438.85 432.00 435.75 0.0M
2022-11-10 429.70 436.60 422.45 432.20 0.0M
2022-11-09 443.15 443.45 433.60 434.30 0.0M
2022-11-08 449.55 449.55 443.40 443.40 0.0M
2022-11-07 443.45 451.55 443.20 451.55 0.0M
2022-11-04 453.85 455.55 444.15 444.15 0.0M
2022-11-03 436.75 448.10 435.90 448.10 0.0M
2022-11-02 444.40 448.15 436.40 441.90 0.0M
2022-11-01 441.80 444.45 441.80 444.45 0.0M
2022-10-31 429.15 435.55 427.60 435.55 0.0M
2022-10-28 427.25 435.85 425.20 429.30 0.0M
2022-10-27 423.45 434.15 423.45 434.15 0.0M
2022-10-26 421.00 422.45 416.60 422.45 0.0M
2022-10-25 423.50 423.50 419.00 420.80 0.0M
2022-10-24 419.00 423.50 418.55 423.50 0.0M
2022-10-21 417.15 422.30 413.95 422.30 0.0M
2022-10-20 416.65 420.65 416.65 418.65 0.0M
2022-10-19 404.70 412.25 403.25 412.25 0.0M
2022-10-18 409.10 409.10 399.00 399.00 0.0M
2022-10-17 408.90 408.90 402.55 405.20 0.0M
2022-10-14 413.65 415.15 403.45 404.85 0.0M
2022-10-13 399.80 410.40 399.80 410.40 0.0M
2022-10-12 400.70 403.20 396.80 396.80 0.0M
2022-10-11 395.80 400.90 393.95 400.90 0.0M
2022-10-10 412.25 412.25 404.50 405.35 0.0M
2022-10-07 407.10 414.20 407.10 413.90 0.0M
2022-10-06 401.50 406.60 397.55 406.60 0.0M
2022-10-05 394.15 402.20 391.75 402.20 0.0M
2022-10-04 387.35 394.10 387.35 391.40 0.0M
2022-10-03 373.10 383.65 373.10 383.65 0.0M
2022-09-30 369.95 372.85 369.25 369.25 0.0M
2022-09-29 370.83 372.60 363.20 365.30 0.0M
2022-09-28 360.85 369.60 358.45 367.65 0.0M
2022-09-27 361.20 368.30 359.20 363.50 0.0M
2022-09-26 359.40 365.30 358.35 360.75 0.0M
2022-09-23 382.95 382.95 363.65 364.05 0.0M
2022-09-22 386.40 392.25 385.00 389.75 0.0M
2022-09-21 390.55 396.15 390.50 392.35 0.0M
2022-09-20 389.80 389.95 382.20 383.00 0.0M
2022-09-19 385.20 385.20 378.90 384.65 0.0M
2022-09-16 394.55 395.00 386.80 386.80 0.0M
2022-09-15 405.10 406.10 398.20 398.20 0.0M
2022-09-14 394.90 407.05 394.65 405.65 0.0M
2022-09-13 400.30 402.40 398.80 398.80 0.0M
2022-09-12 390.45 401.10 390.45 401.10 0.0M
2022-09-09 387.90 394.45 385.20 391.55 0.0M
2022-09-08 387.95 389.40 385.30 389.40 0.0M
2022-09-07 393.35 396.90 384.60 387.30 0.0M
2022-09-06 405.90 405.90 397.05 398.25 0.0M
2022-09-05 406.20 408.80 404.90 404.90 0.0M
2022-09-02 393.35 399.60 393.00 396.25 0.0M
2022-09-01 394.60 394.60 388.40 391.60 0.0M
2022-08-31 400.45 402.80 389.40 397.65 0.0M
2022-08-30 419.10 419.10 400.55 401.50 0.0M
2022-08-29 413.90 418.65 407.15 417.70 0.0M
2022-08-26 417.70 417.70 410.80 411.70 0.0M
2022-08-25 412.65 416.05 412.65 413.20 0.0M
2022-08-24 411.50 413.20 409.45 409.45 0.0M
2022-08-23 398.50 410.70 398.50 409.95 0.0M
2022-08-22 392.15 396.50 389.85 396.50 0.0M
2022-08-19 390.20 393.80 390.00 393.80 0.0M
2022-08-18 380.69 390.20 380.69 388.40 0.0M
2022-08-17 380.40 380.40 375.95 380.20 0.0M
2022-08-16 378.85 383.70 377.35 377.35 0.0M
2022-08-15 380.90 380.90 375.00 376.05 0.0M
2022-08-12 380.25 383.05 377.30 377.80 0.0M
2022-08-11 369.30 376.05 369.30 375.20 0.0M
2022-08-10 367.90 368.00 362.00 367.45 0.0M
2022-08-09 363.50 370.00 362.35 366.95 0.0M
2022-08-08 363.85 364.90 361.10 364.90 0.0M
2022-08-05 356.45 363.40 353.50 361.55 0.0M
2022-08-04 367.75 370.95 358.35 359.35 0.0M
2022-08-03 373.65 378.50 371.50 371.50 0.0M
2022-08-02 371.65 375.90 371.65 375.90 0.0M
2022-08-01 382.75 382.75 371.90 372.10 0.0M
2022-07-29 370.50 383.00 370.50 381.65 0.0M
2022-07-28 371.95 374.10 365.90 369.05 0.0M
2022-07-27 363.40 367.05 363.40 366.25 0.0M
2022-07-26 363.85 368.20 362.25 362.25 0.0M
2022-07-25 348.95 359.65 348.95 359.65 0.0M
2022-07-22 355.25 355.55 353.00 353.00 0.0M
2022-07-21 356.80 356.80 349.30 351.50 0.0M
2022-07-20 354.50 355.25 352.75 355.15 0.0M
2022-07-19 349.20 350.25 347.00 350.25 0.0M
2022-07-18 343.25 350.55 343.25 350.55 0.0M
2022-07-15 335.85 342.35 335.80 341.45 0.0M
2022-07-14 343.75 344.50 331.35 333.20 0.0M
2022-07-13 347.90 347.90 342.65 342.65 0.0M
2022-07-12 349.35 350.90 342.15 343.85 0.0M
2022-07-11 347.85 351.75 347.80 349.65 0.0M
2022-07-08 350.20 352.15 350.20 351.10 0.0M
2022-07-07 338.30 351.85 338.30 351.85 0.0M
2022-07-06 344.80 347.80 332.70 333.50 0.0M
2022-07-05 356.70 358.60 338.35 338.35 0.0M
2022-07-04 351.00 358.75 351.00 358.75 0.0M
2022-07-01 344.75 352.90 344.75 347.20 0.0M
2022-06-30 351.95 354.15 349.10 349.35 0.0M
2022-06-29 362.15 368.15 356.20 356.20 0.0M
2022-06-28 357.95 364.35 356.65 360.70 0.0M
2022-06-27 341.65 351.95 341.65 351.40 0.0M
2022-06-24 338.45 347.80 338.25 347.80 0.0M
2022-06-23 343.65 351.50 340.00 340.00 0.0M
2022-06-22 353.65 353.65 348.85 350.55 0.0M
2022-06-21 353.00 362.80 353.00 361.95 0.0M
2022-06-20 345.90 351.50 345.90 350.95 0.0M
2022-06-17 371.00 371.00 346.55 346.55 0.0M
2022-06-16 389.45 389.45 369.45 369.85 0.0M
2022-06-15 396.20 396.20 390.30 391.10 0.0M
2022-06-14 397.70 401.95 396.25 401.05 0.0M
2022-06-13 405.05 405.05 390.10 395.05 0.0M
2022-06-10 413.50 416.30 409.70 411.05 0.0M
2022-06-09 424.10 424.10 419.10 419.10 0.0M
2022-06-08 421.40 423.60 420.40 423.60 0.0M
2022-06-07 410.60 417.20 410.05 416.75 0.0M
2022-06-06 410.14 414.25 408.75 410.95 0.0M
2022-06-03 404.35 408.60 401.95 408.60 0.0M
2022-06-02 404.85 408.15 402.15 408.15 0.0M
2022-06-01 403.30 407.95 399.40 404.00 0.0M
2022-05-31 407.65 412.00 406.30 406.30 0.0M
2022-05-30 408.75 408.75 404.90 405.45 0.0M
2022-05-27 401.85 404.50 398.30 404.50 0.0M
2022-05-26 396.85 401.15 396.85 401.15 0.0M
2022-05-25 390.85 396.35 390.80 395.05 0.0M
2022-05-24 382.10 387.40 381.95 383.00 0.0M
2022-05-23 385.75 392.05 385.35 392.05 0.0M
2022-05-20 384.20 389.80 383.15 384.40 0.0M
2022-05-19 388.20 388.80 377.20 382.20 0.0M
2022-05-18 395.60 396.60 387.65 388.15 0.0M
2022-05-17 395.05 395.05 392.05 392.80 0.0M
2022-05-16 380.05 390.55 380.05 390.50 0.0M
2022-05-13 372.30 382.55 372.30 381.60 0.0M
2022-05-12 366.50 370.05 365.65 368.40 0.0M
2022-05-11 367.60 377.55 365.30 377.55 0.0M
2022-05-10 362.35 370.30 360.80 360.80 0.0M
2022-05-09 387.45 387.45 365.35 365.35 0.0M
2022-05-06 382.40 384.20 379.85 383.20 0.0M
2022-05-05 382.60 388.15 377.85 379.30 0.0M
2022-05-04 374.35 379.05 374.35 374.50 0.0M
2022-05-03 362.80 372.45 362.10 372.45 0.0M
2022-05-02 358.70 361.50 355.25 358.50 0.0M
2022-04-29 365.25 368.50 363.90 366.60 0.0M
2022-04-28 354.60 362.05 354.60 361.45 0.0M
2022-04-27 353.40 355.15 348.30 353.70 0.0M
2022-04-26 348.45 352.05 344.75 352.05 0.0M
2022-04-25 350.75 350.75 338.25 338.25 0.0M
2022-04-22 362.75 363.40 358.60 359.60 0.0M
2022-04-21 373.60 373.90 372.20 372.85 0.0M
2022-04-20 372.00 373.00 368.80 372.80 0.0M
2022-04-19 375.15 376.65 371.80 372.00 0.0M
2022-04-14 363.60 370.00 363.20 368.80 0.0M
2022-04-13 364.55 367.70 362.65 365.45 0.0M
2022-04-12 358.55 365.15 358.55 365.15 0.0M
2022-04-11 365.00 365.00 358.85 358.85 0.0M
2022-04-08 358.30 363.25 357.10 363.25 0.0M
2022-04-07 352.15 354.05 350.00 350.40 0.0M
2022-04-06 357.00 357.00 353.70 353.70 0.0M
2022-04-05 355.65 359.25 354.00 356.35 0.0M
2022-04-04 354.18 354.18 350.95 352.00 0.0M
2022-04-01 347.15 352.80 346.50 352.40 0.0M
2022-03-31 345.15 351.55 344.45 351.55 0.0M
2022-03-30 347.55 348.65 345.50 347.85 0.0M
2022-03-29 352.85 355.25 336.35 341.90 0.0M
2022-03-28 356.35 357.45 350.05 351.90 0.0M
2022-03-25 348.40 358.20 348.40 358.10 0.0M
2022-03-24 353.80 355.00 351.60 351.90 0.0M
2022-03-23 347.00 351.80 345.90 351.55 0.0M
2022-03-22 348.50 348.50 342.65 342.65 0.0M
2022-03-21 338.30 343.65 336.80 343.35 0.0M
2022-03-18 333.30 333.55 331.95 332.40 0.0M
2022-03-17 327.25 331.75 326.25 330.85 0.0M
2022-03-16 331.55 331.55 324.10 324.65 0.0M
2022-03-15 327.65 329.15 320.70 328.10 0.0M
2022-03-14 342.95 342.95 330.80 333.15 0.0M
2022-03-11 347.15 349.45 340.05 343.60 0.0M
2022-03-10 335.00 343.50 335.00 343.50 0.0M
2022-03-09 353.50 353.50 330.95 341.85 0.0M
2022-03-08 347.55 358.05 346.75 357.05 0.0M
2022-03-07 347.70 351.90 342.00 347.30 0.0M
2022-03-04 330.55 337.55 326.50 334.40 0.0M
2022-03-03 338.55 339.40 330.35 331.75 0.0M
2022-03-02 331.60 334.25 329.90 331.75 0.0M
2022-03-01 321.20 324.55 321.00 322.90 0.0M
2022-02-28 317.05 317.05 311.10 317.00 0.0M
2022-02-25 310.20 312.00 305.95 311.25 0.0M
2022-02-24 315.60 320.00 307.00 308.30 0.0M
2022-02-23 307.85 308.55 305.05 308.20 0.0M
2022-02-22 310.35 316.10 308.55 308.70 0.0M
2022-02-21 307.95 309.65 307.70 307.70 0.0M
2022-02-18 311.40 311.90 308.20 309.45 0.0M
2022-02-17 316.30 316.30 309.20 311.25 0.0M
2022-02-16 310.45 313.35 309.75 313.35 0.0M
2022-02-15 312.90 313.40 306.60 309.15 0.0M
2022-02-14 320.90 321.00 311.50 312.70 0.0M
2022-02-11 309.95 316.00 309.40 315.65 0.0M
2022-02-10 311.55 313.45 309.85 312.20 0.0M
2022-02-09 308.80 313.85 308.50 312.25 0.0M
2022-02-08 315.35 316.90 308.15 308.15 0.0M
2022-02-07 309.75 315.15 309.65 313.95 0.0M
2022-02-04 309.50 313.95 308.60 310.75 0.0M
2022-02-03 311.30 312.95 305.60 305.60 0.0M
2022-02-02 311.35 311.85 308.40 308.40 0.0M
2022-02-01 303.65 311.85 301.40 311.85 0.0M
2022-01-31 304.95 306.30 300.00 302.65 0.0M
2022-01-28 307.50 307.50 301.90 303.65 0.0M
2022-01-27 300.70 307.40 300.70 306.80 0.0M
2022-01-26 299.95 305.20 299.85 303.50 0.0M
2022-01-25 285.80 292.60 285.00 292.60 0.0M
2022-01-24 290.55 291.75 280.90 281.30 0.0M
2022-01-21 295.20 295.20 286.70 292.15 0.0M
2022-01-20 300.05 300.60 295.75 300.60 0.0M
2022-01-19 300.25 302.70 297.00 298.60 0.0M
2022-01-18 302.70 303.00 297.90 298.55 0.0M
2022-01-17 295.80 297.35 295.50 297.35 0.0M
2022-01-14 289.60 295.05 289.60 293.15 0.0M
2022-01-13 289.75 291.95 289.75 290.25 0.0M
2022-01-12 291.00 291.80 289.35 290.20 0.0M
2022-01-11 282.05 285.55 281.50 285.45 0.0M
2022-01-10 282.20 284.30 279.75 280.70 0.0M
2022-01-07 279.30 281.55 279.30 280.95 0.0M
2022-01-06 274.25 278.45 274.00 277.80 0.0M
2022-01-05 274.05 278.20 274.00 277.20 0.0M
2022-01-04 266.70 273.65 266.70 272.75 0.0M
2022-01-03 259.75 265.90 259.75 265.90 0.0M